Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.25 | 34.25 | 32.42 | 32.77 | 334,136 | -1.57(-4.57%) |
Jun 29, 2021 | 35.05 | 35.68 | 33.55 | 34.34 | 257,051 | -0.53(-1.52%) |
Jun 28, 2021 | 33.92 | 35.36 | 32.73 | 34.87 | 281,245 | +0.95(+2.80%) |
Jun 25, 2021 | 35.18 | 35.82 | 33.71 | 33.92 | 1,302,115 | -1.08(-3.09%) |
Jun 24, 2021 | 34.18 | 35.56 | 34.14 | 35.00 | 220,942 | +1.11(+3.28%) |
Jun 23, 2021 | 33.56 | 34.92 | 32.45 | 33.89 | 349,745 | +0.38(+1.15%) |
Jun 22, 2021 | 35.95 | 36.02 | 33.38 | 33.51 | 392,795 | -2.59(-7.16%) |
Jun 21, 2021 | 36.71 | 37.99 | 36.00 | 36.09 | 298,414 | -0.49(-1.34%) |
Jun 18, 2021 | 40.07 | 40.83 | 36.00 | 36.58 | 360,238 | -4.49(-10.93%) |
Jun 17, 2021 | 41.47 | 42.69 | 39.60 | 41.07 | 211,267 | -0.62(-1.49%) |
Jun 16, 2021 | 41.11 | 42.38 | 40.81 | 41.69 | 178,115 | +0.58(+1.41%) |
Jun 15, 2021 | 41.89 | 41.89 | 39.35 | 41.11 | 177,561 | -0.78(-1.86%) |
Jun 14, 2021 | 39.05 | 42.81 | 38.96 | 41.89 | 368,458 | +3.02(+7.77%) |
Jun 11, 2021 | 38.02 | 39.06 | 37.95 | 38.87 | 138,191 | +1.13(+2.99%) |
Jun 10, 2021 | 38.23 | 38.73 | 37.27 | 37.74 | 111,905 | -0.16(-0.42%) |
Jun 09, 2021 | 39.16 | 39.26 | 37.90 | 37.90 | 154,135 | -0.77(-1.99%) |
Jun 08, 2021 | 38.51 | 39.18 | 37.65 | 38.67 | 178,987 | +0.57(+1.50%) |
Jun 07, 2021 | 37.10 | 38.87 | 36.50 | 38.10 | 195,049 | +0.94(+2.53%) |
Jun 04, 2021 | 35.51 | 37.76 | 35.42 | 37.16 | 149,883 | +1.96(+5.57%) |
Jun 03, 2021 | 35.75 | 36.65 | 35.04 | 35.20 | 115,044 | -0.84(-2.33%) |
Jun 02, 2021 | 36.41 | 36.67 | 35.33 | 36.04 | 236,666 | -0.37(-1.02%) |
Jun 01, 2021 | 37.14 | 37.71 | 34.67 | 36.41 | 250,551 | -0.55(-1.49%) |
May 28, 2021 | 36.82 | 37.75 | 36.30 | 36.96 | 157,304 | +0.38(+1.04%) |
May 27, 2021 | 36.12 | 36.98 | 35.91 | 36.58 | 195,033 | +0.60(+1.67%) |
May 26, 2021 | 34.87 | 36.57 | 34.60 | 35.98 | 164,911 | +1.40(+4.05%) |
May 25, 2021 | 35.18 | 35.71 | 34.50 | 34.58 | 190,813 | -0.38(-1.09%) |
May 24, 2021 | 35.85 | 36.49 | 33.84 | 34.96 | 290,475 | -0.71(-1.99%) |
May 21, 2021 | 35.24 | 36.00 | 34.09 | 35.67 | 241,613 | +0.92(+2.65%) |
May 20, 2021 | 33.38 | 35.01 | 32.95 | 34.75 | 257,548 | +1.51(+4.54%) |
May 19, 2021 | 31.00 | 33.50 | 30.66 | 33.24 | 208,536 | +1.02(+3.17%) |
May 18, 2021 | 32.00 | 33.30 | 31.25 | 32.22 | 165,291 | +0.37(+1.16%) |
May 17, 2021 | 30.13 | 31.88 | 30.13 | 31.85 | 168,078 | +0.52(+1.66%) |
May 14, 2021 | 28.83 | 31.48 | 28.65 | 31.33 | 248,273 | +2.84(+9.97%) |
May 13, 2021 | 28.78 | 29.67 | 27.31 | 28.49 | 337,522 | +0.28(+0.99%) |
May 12, 2021 | 27.74 | 29.48 | 27.51 | 28.21 | 296,287 | -1.49(-5.02%) |
May 11, 2021 | 27.60 | 30.10 | 27.60 | 29.70 | 307,131 | -0.07(-0.24%) |
May 10, 2021 | 31.70 | 31.85 | 29.51 | 29.77 | 312,428 | -2.49(-7.72%) |
May 07, 2021 | 28.39 | 32.30 | 28.02 | 32.26 | 477,787 | +3.91(+13.79%) |
May 06, 2021 | 28.71 | 30.00 | 26.09 | 28.35 | 1,163,505 | -5.68(-16.69%) |
May 05, 2021 | 33.16 | 34.59 | 32.26 | 34.03 | 416,724 | +1.25(+3.81%) |
May 04, 2021 | 32.13 | 32.95 | 31.10 | 32.78 | 279,695 | +0.10(+0.31%) |
May 03, 2021 | 32.42 | 32.88 | 30.64 | 32.68 | 328,117 | +0.27(+0.83%) |
Apr 30, 2021 | 32.50 | 34.18 | 31.86 | 32.41 | 270,000 | -0.83(-2.50%) |
Apr 29, 2021 | 34.02 | 34.71 | 32.19 | 33.24 | 306,107 | -0.30(-0.89%) |
Apr 28, 2021 | 33.48 | 33.70 | 32.29 | 33.54 | 266,784 | +0.16(+0.48%) |
Apr 27, 2021 | 33.63 | 34.41 | 31.89 | 33.38 | 306,425 | +0.20(+0.60%) |
Apr 26, 2021 | 32.33 | 33.73 | 31.50 | 33.18 | 411,262 | +1.45(+4.57%) |
Apr 23, 2021 | 29.43 | 31.96 | 29.43 | 31.73 | 276,800 | +2.43(+8.29%) |
Apr 22, 2021 | 29.84 | 30.35 | 28.61 | 29.30 | 298,699 | -0.53(-1.78%) |
Apr 21, 2021 | 28.06 | 29.89 | 28.00 | 29.83 | 331,957 | +1.83(+6.54%) |
Apr 20, 2021 | 29.34 | 29.99 | 27.56 | 28.00 | 387,126 | -1.26(-4.31%) |
Apr 19, 2021 | 30.81 | 31.00 | 29.04 | 29.26 | 334,811 | -1.59(-5.15%) |
Apr 16, 2021 | 32.16 | 32.16 | 30.37 | 30.85 | 321,200 | -1.27(-3.95%) |
Apr 15, 2021 | 34.42 | 34.42 | 30.81 | 32.12 | 507,878 | -1.12(-3.37%) |
Apr 14, 2021 | 34.28 | 35.17 | 32.50 | 33.24 | 406,069 | -1.12(-3.26%) |
Apr 13, 2021 | 37.53 | 38.02 | 33.68 | 34.36 | 666,490 | -3.17(-8.45%) |
Apr 12, 2021 | 40.49 | 40.70 | 36.62 | 37.53 | 528,721 | -3.11(-7.65%) |
Apr 09, 2021 | 41.33 | 41.99 | 39.58 | 40.64 | 343,400 | +0.14(+0.35%) |
Apr 08, 2021 | 42.35 | 43.76 | 39.49 | 40.50 | 519,444 | -1.19(-2.84%) |
Apr 07, 2021 | 42.00 | 43.56 | 40.65 | 41.69 | 497,678 | -0.29(-0.69%) |
Apr 06, 2021 | 41.53 | 42.46 | 39.12 | 41.98 | 564,080 | +0.23(+0.55%) |
Apr 05, 2021 | 40.30 | 42.75 | 39.62 | 41.74 | 754,756 | +3.18(+8.26%) |